紀文食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,200 | 1,200 | 1,194 | 1,197 | -7 | -0.6% | 17,300 |
| 2024/01/29 | 1,180 | 1,204 | 1,180 | 1,204 | +26 | +2.2% | 40,000 |
| 2024/01/26 | 1,177 | 1,184 | 1,176 | 1,178 | -4 | -0.3% | 29,000 |
| 2024/01/25 | 1,168 | 1,183 | 1,166 | 1,182 | +22 | +1.9% | 23,400 |
| 2024/01/24 | 1,172 | 1,176 | 1,159 | 1,160 | -14 | -1.2% | 40,300 |
| 2024/01/23 | 1,175 | 1,184 | 1,172 | 1,174 | +1 | +0.1% | 28,900 |
| 2024/01/22 | 1,177 | 1,179 | 1,170 | 1,173 | -4 | -0.3% | 39,500 |
| 2024/01/19 | 1,189 | 1,193 | 1,176 | 1,177 | -12 | -1% | 29,200 |
| 2024/01/18 | 1,175 | 1,190 | 1,171 | 1,189 | +12 | +1% | 33,500 |
| 2024/01/17 | 1,181 | 1,190 | 1,177 | 1,177 | -4 | -0.3% | 38,300 |
| 2024/01/16 | 1,198 | 1,199 | 1,181 | 1,181 | -21 | -1.7% | 32,800 |
| 2024/01/15 | 1,184 | 1,202 | 1,184 | 1,202 | +18 | +1.5% | 46,400 |
| 2024/01/12 | 1,189 | 1,196 | 1,182 | 1,184 | -4 | -0.3% | 49,900 |
| 2024/01/11 | 1,214 | 1,215 | 1,188 | 1,188 | -25 | -2.1% | 69,800 |
| 2024/01/10 | 1,226 | 1,227 | 1,206 | 1,213 | -13 | -1.1% | 40,800 |
| 2024/01/09 | 1,218 | 1,231 | 1,218 | 1,226 | +1 | +0.1% | 48,400 |
| 2024/01/05 | 1,230 | 1,238 | 1,220 | 1,225 | -2 | -0.2% | 60,900 |
| 2024/01/04 | 1,218 | 1,231 | 1,216 | 1,227 | +9 | +0.7% | 62,500 |
| 2023/12/29 | 1,214 | 1,225 | 1,210 | 1,218 | +2 | +0.2% | 46,500 |
| 2023/12/28 | 1,223 | 1,223 | 1,208 | 1,216 | -7 | -0.6% | 45,100 |
| 2023/12/27 | 1,221 | 1,235 | 1,207 | 1,223 | +3 | +0.2% | 96,200 |
| 2023/12/26 | 1,182 | 1,223 | 1,182 | 1,220 | +41 | +3.5% | 177,100 |
| 2023/12/25 | 1,180 | 1,187 | 1,173 | 1,179 | ±0 | ±0% | 45,100 |
| 2023/12/22 | 1,185 | 1,200 | 1,175 | 1,179 | +1 | +0.1% | 60,500 |
| 2023/12/21 | 1,176 | 1,189 | 1,172 | 1,178 | -2 | -0.2% | 40,800 |
| 2023/12/20 | 1,175 | 1,190 | 1,173 | 1,180 | +5 | +0.4% | 40,900 |
| 2023/12/19 | 1,173 | 1,184 | 1,170 | 1,175 | -6 | -0.5% | 39,800 |
| 2023/12/18 | 1,152 | 1,185 | 1,152 | 1,181 | +14 | +1.2% | 89,600 |
| 2023/12/15 | 1,143 | 1,179 | 1,143 | 1,167 | +24 | +2.1% | 86,500 |
| 2023/12/14 | 1,149 | 1,149 | 1,130 | 1,143 | -7 | -0.6% | 47,700 |
| 2023/12/13 | 1,151 | 1,158 | 1,148 | 1,150 | -7 | -0.6% | 34,100 |
| 2023/12/12 | 1,145 | 1,157 | 1,139 | 1,157 | +18 | +1.6% | 50,600 |
| 2023/12/11 | 1,137 | 1,141 | 1,126 | 1,139 | +7 | +0.6% | 26,000 |
| 2023/12/08 | 1,152 | 1,152 | 1,130 | 1,132 | -15 | -1.3% | 61,000 |
| 2023/12/07 | 1,144 | 1,150 | 1,143 | 1,147 | -7 | -0.6% | 32,000 |
| 2023/12/06 | 1,138 | 1,156 | 1,138 | 1,154 | +16 | +1.4% | 38,900 |
| 2023/12/05 | 1,147 | 1,147 | 1,138 | 1,138 | -5 | -0.4% | 37,000 |
| 2023/12/04 | 1,154 | 1,155 | 1,141 | 1,143 | -17 | -1.5% | 29,200 |
| 2023/12/01 | 1,165 | 1,166 | 1,157 | 1,160 | +8 | +0.7% | 32,500 |
| 2023/11/30 | 1,155 | 1,159 | 1,137 | 1,152 | +2 | +0.2% | 34,700 |
| 2023/11/29 | 1,188 | 1,188 | 1,150 | 1,150 | -37 | -3.1% | 48,700 |
| 2023/11/28 | 1,157 | 1,194 | 1,157 | 1,187 | +30 | +2.6% | 99,900 |
| 2023/11/27 | 1,167 | 1,179 | 1,157 | 1,157 | -15 | -1.3% | 31,600 |
| 2023/11/24 | 1,178 | 1,178 | 1,166 | 1,172 | +4 | +0.3% | 26,000 |
| 2023/11/22 | 1,157 | 1,176 | 1,157 | 1,168 | +4 | +0.3% | 30,000 |
| 2023/11/21 | 1,166 | 1,166 | 1,153 | 1,164 | +7 | +0.6% | 28,900 |
| 2023/11/20 | 1,158 | 1,185 | 1,157 | 1,157 | -1 | -0.1% | 59,800 |
| 2023/11/17 | 1,123 | 1,158 | 1,119 | 1,158 | +39 | +3.5% | 54,400 |
| 2023/11/16 | 1,118 | 1,132 | 1,118 | 1,119 | +1 | +0.1% | 53,300 |
| 2023/11/15 | 1,160 | 1,169 | 1,114 | 1,118 | -41 | -3.5% | 113,800 |
201～
250
件表示中 / 885件
類似銘柄と比較する
現在ご覧いただいている「紀文食品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 紀文食品 | 112,700円 | +4.0% | -4.2% | 1.77% | 9.01倍 | 1.38倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| フジ日本 | 100,400円 | +7.0% | -6.3% | 3.19% | 11.24倍 | 1.10倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| やまみ | 368,000円 | +10.5% | +13.1% | 1.96% | 15.72倍 | 2.69倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ブルドック | 181,800円 | +3.9% | +3.9% | 1.93% | 49.51倍 | 1.15倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| イートアンドＨ | 210,600円 | +8.9% | +19.9% | 0.74% | 17.07倍 | 2.20倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
市場注目の銘柄
チャート関連のコラム
